Skip to main content
logo
Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
127.99
+1.23 (0.97%)
Jul 31, 2026, 4:00 PM EDT - Market closed

FMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026126.88128.83126.43127.99127.990.97%559,069
Jul 30, 2026122.00126.81121.06126.76126.764.71%892,243
Jul 29, 2026125.88126.97120.76121.06121.06-5.22%1,027,583
Jul 28, 2026131.39141.47127.00127.73127.73-3.34%954,644
Jul 27, 2026127.70132.78126.06132.15132.153.96%405,811
Jul 24, 2026128.00130.00126.55127.12127.120.03%411,042
Jul 23, 2026130.23130.67126.75127.08127.08-2.93%441,767
Jul 22, 2026131.00132.63130.44130.92130.920.44%290,189
Jul 21, 2026130.71131.36129.44130.35130.350.26%250,538
Jul 20, 2026128.29130.75128.29130.01130.010.77%343,887
Jul 17, 2026129.37130.42127.28129.02129.02-0.36%277,864
Jul 16, 2026130.12130.18128.04129.49129.490.56%310,090
Jul 15, 2026130.94131.63127.94128.77128.77-2.10%719,368
Jul 14, 2026129.50134.52129.50133.17131.533.22%534,912
Jul 13, 2026127.86129.90127.83129.01127.421.06%538,893
Jul 10, 2026127.08128.30127.02127.66126.080.52%407,180
Jul 9, 2026128.13129.20126.50127.00125.43-0.63%807,889
Jul 8, 2026130.60130.60126.75127.80126.22-1.31%526,952
Jul 7, 2026131.10131.78128.74129.50127.90-0.58%375,554
Jul 6, 2026129.57130.80128.46130.25128.640.73%513,303
Jul 2, 2026128.16131.06128.16129.30127.700.93%733,494
Jul 1, 2026125.22128.87125.22128.11126.530.16%596,990
Jun 30, 2026131.07131.81127.09127.90126.32-2.52%626,022
Jun 29, 2026128.87131.66128.86131.20129.581.81%476,666
Jun 26, 2026125.78129.33125.38128.87127.282.79%956,188
Jun 25, 2026123.12125.58122.71125.37123.821.86%454,779
Jun 24, 2026127.43127.63122.54123.08121.56-3.17%608,338
Jun 23, 2026125.00127.48123.86127.11125.541.56%582,197
Jun 22, 2026126.50127.59125.02125.16123.61-1.04%331,018
Jun 18, 2026127.13128.03126.28126.47124.910.72%431,384
Jun 17, 2026126.84129.04125.35125.56124.01-1.04%603,274
Jun 16, 2026126.62128.03126.16126.88125.310.43%515,794
Jun 15, 2026130.12130.12125.85126.34124.78-2.34%709,686
Jun 12, 2026128.70130.55127.93129.37127.770.79%475,220
Jun 11, 2026124.65128.73123.27128.36126.783.81%601,493
Jun 10, 2026122.72124.59122.36123.65122.121.19%561,665
Jun 9, 2026123.29124.15120.38122.20120.69-0.25%858,553
Jun 8, 2026122.80124.10121.83122.51121.00-0.30%753,336
Jun 5, 2026122.53124.78122.53122.88121.360.29%315,919
Jun 4, 2026122.18122.93120.54122.53121.020.59%319,929
Jun 3, 2026119.76123.00119.76121.81120.311.39%362,640
Jun 2, 2026117.79121.87117.79120.14118.662.05%531,688
Jun 1, 2026118.71118.91117.34117.73116.28-1.09%793,669
May 29, 2026120.47120.97118.36119.03117.56-1.51%520,629
May 28, 2026122.82122.82119.97120.86119.37-1.48%534,511
May 27, 2026122.52123.41121.60122.67121.160.62%429,344
May 26, 2026121.40122.65121.10121.92120.410.53%466,331
May 22, 2026121.49122.42120.23121.28119.78-0.10%342,741
May 21, 2026121.15122.92120.53121.40119.90-0.12%497,245
May 20, 2026122.50122.97119.89121.55120.05-0.25%804,800